PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPG190920C00100000 2019-09-05 1:29PM EDT 100.00 13.80 17.10 21.20 0.00 - 1 0 158.06%
PPG190920C00105000 2019-08-23 10:27AM EDT 105.00 5.70 12.40 14.90 0.00 - 1 0 85.11%
PPG190920C00107000 2019-08-27 3:11PM EDT 107.00 2.95 10.80 13.20 0.00 - 1 0 86.72%
PPG190920C00109000 2019-08-28 3:28PM EDT 109.00 2.50 8.70 11.30 0.00 - - 0 79.44%
PPG190920C00110000 2019-08-21 1:44PM EDT 110.00 3.16 8.30 10.10 0.00 - 1 0 68.02%
PPG190920C00113000 2019-09-10 12:46PM EDT 113.00 4.20 5.80 7.30 0.00 - 2 0 57.67%
PPG190920C00114000 2019-09-03 2:04PM EDT 114.00 0.65 4.10 5.90 0.00 - - 0 41.50%
PPG190920C00115000 2019-09-06 10:45AM EDT 115.00 1.80 4.20 5.30 0.00 - 5 0 46.24%
PPG190920C00116000 2019-09-13 10:51AM EDT 116.00 3.70 3.30 3.90 +0.80 +27.59% 16 0 30.96%
PPG190920C00117000 2019-09-10 11:30AM EDT 117.00 1.35 2.65 3.10 0.00 - 1 0 29.79%
PPG190920C00118000 2019-09-11 10:29AM EDT 118.00 1.52 1.85 2.15 +0.22 +16.92% 39 0 24.34%
PPG190920C00119000 2019-09-13 3:56PM EDT 119.00 1.27 1.15 1.45 +0.57 +81.43% 7 0 22.46%
PPG190920C00120000 2019-09-13 1:50PM EDT 120.00 0.92 0.70 0.90 +0.59 +178.79% 6 0 21.19%
PPG190920C00121000 2019-09-10 2:57PM EDT 121.00 0.21 0.35 0.55 0.00 - - 0 21.19%
PPG190920C00125000 2019-08-14 2:31PM EDT 125.00 0.10 0.00 0.00 0.00 - 24 0 12.50%
PPG190920C00130000 2019-07-30 12:32PM EDT 130.00 0.22 0.00 0.05 0.00 - - 4 37.11%
PPG190920C00140000 2019-07-26 9:33AM EDT 140.00 0.05 0.00 0.05 0.00 - 4 4 57.03%
PPG190920C00145000 2019-07-26 9:33AM EDT 145.00 0.05 0.00 0.05 0.00 - 3 3 67.97%
PPG190920C00150000 2019-07-26 9:33AM EDT 150.00 0.05 0.00 0.05 0.00 - 2 2 78.13%
PPG190920C00160000 2019-07-26 9:33AM EDT 160.00 0.05 0.00 0.05 0.00 - 2 2 96.88%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PPG190920P00090000 2019-08-07 12:00PM EDT 90.00 0.35 0.00 0.15 0.00 - - 2 112.11%
PPG190920P00095000 2019-08-20 2:21PM EDT 95.00 0.25 0.00 0.05 0.00 - 1 0 80.47%
PPG190920P00100000 2019-08-30 11:14AM EDT 100.00 0.15 0.00 0.10 0.00 - 4 0 70.31%
PPG190920P00105000 2019-08-29 1:36PM EDT 105.00 0.67 0.00 0.00 0.00 - 4 0 25.00%
PPG190920P00107000 2019-08-27 3:11PM EDT 107.00 2.55 0.00 0.00 0.00 - 1 0 25.00%
PPG190920P00108000 2019-08-26 12:12AM EDT 108.00 2.70 0.05 0.00 0.00 - - 0 25.00%
PPG190920P00109000 2019-08-28 3:34PM EDT 109.00 2.55 0.00 0.00 0.00 - - 0 25.00%
PPG190920P00110000 2019-09-09 2:50PM EDT 110.00 0.20 0.00 0.00 0.00 - 1,000 0 12.50%
PPG190920P00113000 2019-08-19 10:32AM EDT 113.00 3.30 0.00 0.25 0.00 - - 0 37.21%
PPG190920P00115000 2019-09-13 1:50PM EDT 115.00 0.25 0.15 0.30 -0.80 -76.19% 339 0 29.93%
PPG190920P00117000 2019-09-11 11:47AM EDT 117.00 1.50 0.30 0.50 0.00 - - 0 24.90%
PPG190920P00118000 2019-09-13 3:06PM EDT 118.00 0.65 0.50 0.70 -1.85 -74.00% 6 0 22.95%
PPG190920P00120000 2019-08-16 1:58PM EDT 120.00 8.90 1.30 1.55 0.00 - 35 0 21.73%